Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.50 | 31.36 | 30.35 | 30.74 | 1,454,454 | +0.72(+2.40%) |
May 27, 2016 | 30.21 | 30.02 | 30.02 | 30.02 | 723,100 | -0.22(-0.73%) |
May 26, 2016 | 30.63 | 30.94 | 30.05 | 30.24 | 760,333 | -0.19(-0.62%) |
May 25, 2016 | 30.80 | 31.00 | 30.06 | 30.43 | 1,205,894 | -0.15(-0.49%) |
May 24, 2016 | 30.23 | 30.98 | 29.46 | 30.58 | 2,385,925 | +0.99(+3.35%) |
May 23, 2016 | 28.24 | 30.10 | 28.05 | 29.59 | 2,096,192 | +1.54(+5.49%) |
May 20, 2016 | 26.70 | 28.47 | 26.70 | 28.05 | 1,902,365 | +1.52(+5.73%) |
May 19, 2016 | 26.45 | 27.22 | 26.31 | 26.53 | 852,286 | -0.15(-0.56%) |
May 18, 2016 | 26.54 | 27.36 | 26.19 | 26.68 | 858,517 | +0.04(+0.15%) |
May 17, 2016 | 25.55 | 27.02 | 25.50 | 26.64 | 1,947,154 | +1.09(+4.27%) |
May 16, 2016 | 24.63 | 25.95 | 24.51 | 25.55 | 2,126,366 | +1.20(+4.93%) |
May 13, 2016 | 23.24 | 24.81 | 22.81 | 24.35 | 3,619,641 | -0.15(-0.61%) |
May 12, 2016 | 25.71 | 25.93 | 24.06 | 24.50 | 2,513,387 | -1.32(-5.11%) |
May 11, 2016 | 25.56 | 26.66 | 24.78 | 25.82 | 2,989,096 | -1.93(-6.95%) |
May 10, 2016 | 27.30 | 28.49 | 27.12 | 27.75 | 2,273,198 | +0.54(+1.98%) |
May 09, 2016 | 26.03 | 27.38 | 25.93 | 27.21 | 1,694,053 | +1.00(+3.82%) |
May 06, 2016 | 24.85 | 26.82 | 24.84 | 26.21 | 1,879,012 | +0.83(+3.27%) |
May 05, 2016 | 24.81 | 26.08 | 24.40 | 25.38 | 2,455,680 | +0.39(+1.56%) |
May 04, 2016 | 25.94 | 26.58 | 24.06 | 24.99 | 2,667,372 | -1.27(-4.84%) |
May 03, 2016 | 27.50 | 27.50 | 26.16 | 26.26 | 2,089,914 | -1.29(-4.68%) |
May 02, 2016 | 26.57 | 27.73 | 25.62 | 27.55 | 2,287,326 | +0.82(+3.07%) |
Apr 29, 2016 | 26.79 | 28.06 | 25.82 | 26.73 | 1,990,056 | -0.12(-0.45%) |
Apr 28, 2016 | 26.94 | 27.98 | 26.55 | 26.85 | 2,196,200 | -0.39(-1.43%) |
Apr 27, 2016 | 24.96 | 27.48 | 23.35 | 27.24 | 6,846,643 | +0.32(+1.19%) |
Apr 26, 2016 | 27.53 | 27.81 | 26.03 | 26.92 | 2,550,888 | -0.89(-3.20%) |
Apr 25, 2016 | 28.75 | 29.00 | 27.01 | 27.81 | 2,410,541 | -1.20(-4.14%) |
Apr 22, 2016 | 28.41 | 29.97 | 26.90 | 29.01 | 7,650,986 | +1.91(+7.05%) |
Apr 21, 2016 | 35.02 | 35.40 | 26.50 | 27.10 | 14,121,046 | -9.73(-26.42%) |
Apr 20, 2016 | 35.99 | 37.60 | 35.85 | 36.83 | 931,600 | +1.07(+2.99%) |
Apr 19, 2016 | 36.82 | 37.34 | 35.67 | 35.76 | 996,766 | -1.23(-3.33%) |
Apr 18, 2016 | 37.75 | 38.54 | 36.83 | 36.99 | 1,165,570 | -0.97(-2.56%) |
Apr 15, 2016 | 38.00 | 38.60 | 36.71 | 37.96 | 1,382,523 | -0.04(-0.11%) |
Apr 14, 2016 | 36.00 | 38.34 | 36.00 | 38.00 | 3,142,439 | +2.31(+6.47%) |
Apr 13, 2016 | 34.29 | 36.10 | 33.31 | 35.69 | 2,167,803 | +2.70(+8.18%) |
Apr 12, 2016 | 33.20 | 33.83 | 32.08 | 32.99 | 1,469,229 | -0.18(-0.54%) |
Apr 11, 2016 | 34.56 | 35.85 | 33.14 | 33.17 | 1,647,548 | -1.24(-3.60%) |
Apr 08, 2016 | 34.86 | 35.24 | 34.04 | 34.41 | 823,732 | -0.15(-0.43%) |
Apr 07, 2016 | 35.02 | 35.70 | 33.93 | 34.56 | 1,325,216 | -0.55(-1.57%) |
Apr 06, 2016 | 33.77 | 35.16 | 33.52 | 35.11 | 1,472,277 | +1.66(+4.96%) |
Apr 05, 2016 | 34.25 | 34.75 | 33.40 | 33.45 | 2,014,263 | -1.55(-4.43%) |
Apr 04, 2016 | 35.09 | 36.07 | 34.24 | 35.00 | 1,716,073 | +0.32(+0.92%) |
Apr 01, 2016 | 33.40 | 35.06 | 33.25 | 34.68 | 1,587,001 | +0.79(+2.33%) |
Mar 31, 2016 | 33.73 | 34.86 | 33.40 | 33.89 | 1,460,690 | +0.11(+0.33%) |
Mar 30, 2016 | 35.80 | 36.43 | 33.58 | 33.78 | 1,627,200 | -1.49(-4.22%) |
Mar 29, 2016 | 34.05 | 35.42 | 33.32 | 35.27 | 1,592,436 | +0.74(+2.14%) |
Mar 28, 2016 | 36.04 | 36.42 | 33.98 | 34.53 | 1,672,179 | -1.41(-3.92%) |
Mar 24, 2016 | 35.25 | 35.94 | 35.94 | 35.94 | 1,263,300 | +0.48(+1.35%) |
Mar 23, 2016 | 37.59 | 38.40 | 35.36 | 35.46 | 1,802,978 | -2.34(-6.19%) |
Mar 22, 2016 | 37.85 | 39.23 | 37.33 | 37.80 | 1,940,794 | -0.64(-1.66%) |
Mar 21, 2016 | 37.00 | 39.49 | 36.51 | 38.44 | 1,758,194 | +1.06(+2.84%) |
Mar 18, 2016 | 35.64 | 38.25 | 35.10 | 37.38 | 2,711,830 | +1.60(+4.47%) |
Mar 17, 2016 | 34.55 | 36.14 | 34.44 | 35.78 | 1,624,643 | +1.26(+3.65%) |
Mar 16, 2016 | 33.80 | 35.52 | 33.25 | 34.52 | 1,168,506 | +0.33(+0.97%) |
Mar 15, 2016 | 36.83 | 37.00 | 34.01 | 34.19 | 1,916,713 | -3.23(-8.63%) |
Mar 14, 2016 | 38.45 | 38.89 | 37.00 | 37.42 | 1,160,972 | -0.55(-1.45%) |
Mar 11, 2016 | 35.80 | 38.00 | 35.61 | 37.97 | 1,722,995 | +2.98(+8.52%) |
Mar 10, 2016 | 37.80 | 38.20 | 34.65 | 34.99 | 1,446,371 | -2.56(-6.82%) |
Mar 09, 2016 | 36.85 | 38.00 | 36.01 | 37.55 | 897,367 | +1.08(+2.96%) |
Mar 08, 2016 | 38.49 | 38.76 | 36.35 | 36.47 | 1,624,284 | -2.43(-6.25%) |
Mar 07, 2016 | 38.04 | 40.24 | 37.90 | 38.90 | 2,569,338 | +1.87(+5.05%) |
Mar 04, 2016 | 37.30 | 38.50 | 36.60 | 37.03 | 1,816,786 | -0.25(-0.67%) |
Mar 03, 2016 | 36.95 | 38.60 | 36.35 | 37.28 | 2,022,354 | +0.26(+0.70%) |
Mar 02, 2016 | 33.90 | 37.59 | 33.68 | 37.02 | 2,893,079 | +3.29(+9.75%) |